ライフドリンク カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,425 | 3,495 | 3,425 | 3,470 | +30 | +0.9% | 79,500 |
| 2023/07/21 | 3,430 | 3,500 | 3,430 | 3,440 | +25 | +0.7% | 128,500 |
| 2023/07/20 | 3,435 | 3,525 | 3,415 | 3,415 | -35 | -1% | 93,100 |
| 2023/07/19 | 3,440 | 3,465 | 3,360 | 3,450 | -50 | -1.4% | 141,100 |
| 2023/07/18 | 3,460 | 3,520 | 3,425 | 3,500 | +75 | +2.2% | 104,400 |
| 2023/07/14 | 3,310 | 3,455 | 3,310 | 3,425 | +105 | +3.2% | 155,200 |
| 2023/07/13 | 3,300 | 3,400 | 3,290 | 3,320 | +80 | +2.5% | 126,000 |
| 2023/07/12 | 3,350 | 3,400 | 3,215 | 3,240 | -130 | -3.9% | 253,900 |
| 2023/07/11 | 3,360 | 3,410 | 3,250 | 3,370 | -30 | -0.9% | 269,300 |
| 2023/07/10 | 3,525 | 3,585 | 3,370 | 3,400 | -245 | -6.7% | 334,500 |
| 2023/07/07 | 3,440 | 3,670 | 3,440 | 3,645 | +140 | +4% | 455,000 |
| 2023/07/06 | 3,440 | 3,535 | 3,415 | 3,505 | +60 | +1.7% | 199,200 |
| 2023/07/05 | 3,585 | 3,590 | 3,415 | 3,445 | -110 | -3.1% | 226,600 |
| 2023/07/04 | 3,595 | 3,600 | 3,475 | 3,555 | -45 | -1.3% | 226,700 |
| 2023/07/03 | 3,530 | 3,680 | 3,465 | 3,600 | +155 | +4.5% | 472,200 |
| 2023/06/30 | 3,440 | 3,565 | 3,340 | 3,445 | +20 | +0.6% | 333,200 |
| 2023/06/29 | 3,500 | 3,510 | 3,425 | 3,425 | -10 | -0.3% | 158,000 |
| 2023/06/28 | 3,475 | 3,530 | 3,405 | 3,435 | +25 | +0.7% | 314,300 |
| 2023/06/27 | 3,460 | 3,480 | 3,325 | 3,410 | -35 | -1% | 263,100 |
| 2023/06/26 | 3,460 | 3,595 | 3,385 | 3,445 | -260 | -7% | 815,300 |
| 2023/06/23 | 4,085 | 4,110 | 3,700 | 3,705 | -410 | -10% | 228,200 |
| 2023/06/22 | 4,185 | 4,330 | 4,085 | 4,115 | -70 | -1.7% | 158,000 |
| 2023/06/21 | 4,360 | 4,360 | 4,085 | 4,185 | +105 | +2.6% | 180,400 |
| 2023/06/20 | 3,920 | 4,080 | 3,880 | 4,080 | +230 | +6% | 162,500 |
| 2023/06/19 | 3,795 | 3,925 | 3,765 | 3,850 | +90 | +2.4% | 114,600 |
| 2023/06/16 | 3,600 | 3,810 | 3,550 | 3,760 | +200 | +5.6% | 141,300 |
| 2023/06/15 | 3,515 | 3,645 | 3,515 | 3,560 | +20 | +0.6% | 103,800 |
| 2023/06/14 | 3,645 | 3,645 | 3,500 | 3,540 | -105 | -2.9% | 83,300 |
| 2023/06/13 | 3,545 | 3,670 | 3,415 | 3,645 | +45 | +1.3% | 143,300 |
| 2023/06/12 | 3,505 | 3,625 | 3,505 | 3,600 | +100 | +2.9% | 52,300 |
| 2023/06/09 | 3,600 | 3,635 | 3,485 | 3,500 | -75 | -2.1% | 54,800 |
| 2023/06/08 | 3,650 | 3,680 | 3,520 | 3,575 | -105 | -2.9% | 58,700 |
| 2023/06/07 | 3,700 | 3,715 | 3,620 | 3,680 | -60 | -1.6% | 58,500 |
| 2023/06/06 | 3,755 | 3,950 | 3,655 | 3,740 | +95 | +2.6% | 113,400 |
| 2023/06/05 | 3,420 | 3,645 | 3,355 | 3,645 | +365 | +11.1% | 130,400 |
| 2023/06/02 | 3,150 | 3,445 | 3,000 | 3,280 | -275 | -7.7% | 321,000 |
| 2023/06/01 | 3,620 | 3,625 | 3,540 | 3,555 | +5 | +0.1% | 19,000 |
| 2023/05/31 | 3,640 | 3,645 | 3,550 | 3,550 | -90 | -2.5% | 28,400 |
| 2023/05/30 | 3,680 | 3,695 | 3,610 | 3,640 | -40 | -1.1% | 39,600 |
| 2023/05/29 | 3,660 | 3,690 | 3,615 | 3,680 | +25 | +0.7% | 29,600 |
| 2023/05/26 | 3,700 | 3,700 | 3,580 | 3,655 | -45 | -1.2% | 31,000 |
| 2023/05/25 | 3,815 | 3,895 | 3,655 | 3,700 | +10 | +0.3% | 113,600 |
| 2023/05/24 | 3,600 | 3,725 | 3,560 | 3,690 | +95 | +2.6% | 102,200 |
| 2023/05/23 | 3,610 | 3,665 | 3,565 | 3,595 | +10 | +0.3% | 54,400 |
| 2023/05/22 | 3,410 | 3,620 | 3,400 | 3,585 | +160 | +4.7% | 50,600 |
| 2023/05/19 | 3,390 | 3,480 | 3,365 | 3,425 | +15 | +0.4% | 37,300 |
| 2023/05/18 | 3,575 | 3,575 | 3,345 | 3,410 | -45 | -1.3% | 47,000 |
| 2023/05/17 | 3,520 | 3,545 | 3,370 | 3,455 | -60 | -1.7% | 51,300 |
| 2023/05/16 | 3,485 | 3,705 | 3,480 | 3,515 | +125 | +3.7% | 121,800 |
| 2023/05/15 | 3,345 | 3,530 | 3,280 | 3,390 | +270 | +8.7% | 106,100 |
201～
250
件表示中 / 589件
類似銘柄と比較する
現在ご覧いただいている「ライフドリンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ライフドリンク | 531,000円 | +15.1% | +22.7% | 0.85% | 18.01倍 | 6.11倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| ウェルネオ | 233,300円 | +3.1% | -6.9% | 3.94% | 15.29倍 | 1.08倍 |
|
２３年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖２番手。スポーツジムなども展開 |
| ユーグレナ | 54,000円 | +13.0% | - | 0.00% | - | 3.64倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| Ｊオイル | 195,700円 | +0.3% | -17.1% | 3.07% | 12.94倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00倍 | 0.99倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
